股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
信邦制药( 002390.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-01-158.278.378.098.31-0.12%0.83%-2.05%12,130,40099,982,00048%8.24-2.09%8.35-1.16%8.44-0.41%8.480.06%0.98%
2021-01-148.268.678.228.32-0.36%-1.16%-1.88%19,438,400163,639,00071%8.420.77%8.45-0.26%8.47-0.66%8.480.79%1.17%
2021-01-138.508.538.208.35-1.65%-0.05%-0.75%27,516,300229,863,00090%8.35-2.44%8.47-0.73%8.53-0.57%8.410.50%1.35%
2021-01-128.408.938.378.490.35%-0.85%1.42%28,765,000246,311,00094%8.560.79%8.53-0.57%8.580.48%8.371.27%1.56%
2021-01-118.418.708.338.46-0.12%-0.42%2.35%25,372,600215,573,00078%8.50-0.50%8.58-0.31%8.540.16%8.271.49%1.93%
2021-01-088.708.808.338.47-2.53%-0.81%3.99%18,365,200156,826,00056%8.54-1.69%8.610.71%8.520.46%8.150.61%2.05%
2021-01-078.608.878.558.690.12%0.05%7.34%28,867,900250,744,00093%8.691.20%8.551.02%8.481.87%8.101.29%1.99%
2021-01-068.518.808.308.683.70%1.13%8.60%32,218,900276,525,000110%8.583.22%8.460.95%8.331.39%7.991.40%1.85%
2021-01-058.388.498.118.370.84%0.66%6.18%21,452,500178,379,00077%8.32-1.48%8.381.47%8.211.41%7.880.97%1.66%
2021-01-048.378.868.228.30-2.12%-1.66%6.31%29,501,100248,984,000114%8.440.74%8.261.44%8.102.38%7.811.40%1.46%
2020-12-318.168.597.968.482.54%1.22%10.14%38,085,200319,062,000161%8.383.66%8.152.41%7.911.79%7.702.01%1.19%
2020-12-307.998.407.758.274.95%2.33%9.58%53,390,900431,503,000252%8.081.19%7.953.42%7.772.67%7.552.58%1.00%
2020-12-297.658.307.597.88-0.25%-1.34%7.11%35,055,700280,007,000214%7.992.48%7.692.36%7.572.78%7.362.57%0.76%
2020-12-287.468.137.347.906.61%1.36%10.14%51,107,100398,336,000370%7.797.73%7.516.18%7.375.79%7.175.01%0.51%
2020-12-256.747.416.717.419.94%2.42%8.48%34,558,100250,015,000342%7.246.65%7.084.97%6.964.28%6.832.71%0.03%
2020-12-246.886.916.726.74-2.03%-0.65%1.34%6,555,40044,470,00081%6.780.25%6.740.67%6.680.45%6.65-0.06%-0.22%
2020-12-236.646.946.526.882.38%1.67%3.38%11,504,20077,852,000145%6.771.29%6.701.29%6.650.77%6.66-0.06%-0.15%
2020-12-226.666.796.586.721.20%0.58%0.92%9,746,20065,117,000131%6.680.82%6.610.53%6.600.38%6.66-0.54%-0.09%
2020-12-216.446.806.406.642.15%0.20%-0.82%9,643,50063,906,000131%6.632.16%6.580.60%6.570.17%6.70-1.02%0.04%
2020-12-186.626.626.446.50-1.22%0.20%-3.90%6,727,20043,639,00085%6.49-1.56%6.54-0.55%6.56-0.91%6.76-1.31%0.30%
2020-12-176.506.676.476.580.46%-0.15%-4.00%7,695,40050,715,00083%6.591.01%6.570.00%6.62-0.69%6.850.13%0.68%
2020-12-166.576.636.446.550.31%0.40%-4.31%5,048,60032,935,00051%6.52-0.97%6.57-1.14%6.67-0.91%6.850.15%0.76%
2020-12-156.746.766.506.53-0.76%-0.88%-4.46%7,272,20047,912,00073%6.59-0.03%6.65-1.10%6.73-1.35%6.840.12%0.81%
2020-12-146.716.776.516.58-1.35%-0.15%-3.62%8,086,50053,289,00081%6.59-2.28%6.72-1.61%6.82-1.74%6.830.18%0.88%
2020-12-116.996.996.606.67-3.89%-1.10%-2.13%9,694,80065,382,000101%6.74-2.22%6.83-1.80%6.94-1.22%6.820.24%0.96%
2020-12-106.916.956.736.941.31%0.62%2.07%4,975,00034,311,00055%6.90-0.48%6.96-0.90%7.031.05%6.800.61%0.99%
2020-12-097.017.026.856.85-2.28%-1.15%1.36%5,544,90038,426,00060%6.93-1.21%7.02-0.48%6.950.77%6.760.60%0.99%
2020-12-087.047.086.957.01-0.43%-0.07%4.35%8,145,80057,140,00089%7.02-0.72%7.061.58%6.901.01%6.720.71%0.99%
2020-12-077.157.186.997.04-1.68%-0.37%5.53%12,281,60086,779,000141%7.070.01%6.951.77%6.831.62%6.671.60%0.94%
2020-12-046.867.286.677.160.00%1.34%9.05%20,217,000142,839,000234%7.076.80%6.824.25%6.723.34%6.572.50%0.77%